江苏有线 sh.600959
3.79
-0.79%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.85 | 3.86 | 3.78 | 3.79 | -0.79% | 1.79 | 0.94% |
| 2026-05-21 | 3.93 | 4.01 | 3.82 | 3.82 | -2.55% | 2.65 | 1.35% |
| 2026-05-20 | 3.96 | 4.07 | 3.86 | 3.92 | -1.51% | 3.31 | 1.69% |
| 2026-05-19 | 3.85 | 3.98 | 3.84 | 3.98 | +3.11% | 2.55 | 1.30% |
| 2026-05-18 | 3.82 | 3.90 | 3.81 | 3.86 | +1.05% | 1.95 | 1.01% |
| 2026-05-15 | 3.85 | 3.92 | 3.79 | 3.82 | -0.52% | 2.32 | 1.20% |
| 2026-05-14 | 3.98 | 3.99 | 3.84 | 3.84 | -3.27% | 2.60 | 1.34% |
| 2026-05-13 | 3.95 | 4.00 | 3.92 | 3.97 | +0.76% | 1.86 | 0.94% |
| 2026-05-12 | 4.01 | 4.05 | 3.92 | 3.94 | -2.23% | 2.44 | 1.22% |
| 2026-05-11 | 4.07 | 4.08 | 4.00 | 4.03 | -0.25% | 2.56 | 1.27% |
| 2026-05-08 | 4.01 | 4.16 | 4.00 | 4.04 | +1.00% | 3.30 | 1.61% |
| 2026-05-07 | 3.93 | 4.03 | 3.93 | 4.00 | +1.78% | 2.52 | 1.27% |
| 2026-05-06 | 3.87 | 3.95 | 3.87 | 3.93 | +1.29% | 1.73 | 0.88% |
| 2026-04-30 | 3.83 | 3.89 | 3.83 | 3.88 | -0.26% | 1.49 | 0.77% |
| 2026-04-29 | 3.84 | 3.90 | 3.82 | 3.89 | +1.30% | 1.57 | 0.81% |
| 2026-04-28 | 3.92 | 3.92 | 3.82 | 3.84 | -2.54% | 1.65 | 0.85% |
| 2026-04-27 | 3.85 | 4.00 | 3.81 | 3.94 | +2.07% | 2.61 | 1.33% |
| 2026-04-24 | 3.92 | 3.93 | 3.83 | 3.86 | -2.28% | 2.40 | 1.24% |
| 2026-04-23 | 4.05 | 4.07 | 3.94 | 3.95 | -2.47% | 2.72 | 1.36% |
| 2026-04-22 | 4.01 | 4.06 | 3.99 | 4.05 | +0.50% | 2.25 | 1.11% |